Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.440 | 2.520 | 2.420 | 2.420 | 51,945 | -0.03(-1.22%) |
May 28, 2015 | 2.450 | 2.500 | 2.410 | 2.450 | 70,334 | -0.01(-0.41%) |
May 27, 2015 | 2.530 | 2.570 | 2.450 | 2.460 | 147,128 | -0.05(-1.99%) |
May 26, 2015 | 2.490 | 2.560 | 2.450 | 2.510 | 211,649 | +0.03(+1.21%) |
May 22, 2015 | 2.480 | 2.480 | 2.480 | 2.480 | 47,900 | -0.03(-1.20%) |
May 21, 2015 | 2.570 | 2.590 | 2.510 | 2.510 | 124,050 | -0.04(-1.57%) |
May 20, 2015 | 2.500 | 2.580 | 2.470 | 2.550 | 73,653 | +0.05(+2.00%) |
May 19, 2015 | 2.540 | 2.560 | 2.430 | 2.500 | 177,067 | -0.03(-1.19%) |
May 18, 2015 | 2.590 | 2.615 | 2.530 | 2.530 | 68,346 | -0.06(-2.32%) |
May 15, 2015 | 2.600 | 2.630 | 2.560 | 2.590 | 101,765 | +0.02(+0.78%) |
May 14, 2015 | 2.520 | 2.620 | 2.520 | 2.570 | 71,519 | +0.02(+0.78%) |
May 13, 2015 | 2.670 | 2.680 | 2.510 | 2.550 | 217,598 | -0.10(-3.77%) |
May 12, 2015 | 2.720 | 2.820 | 2.600 | 2.650 | 235,108 | -0.14(-5.02%) |
May 11, 2015 | 2.770 | 2.840 | 2.740 | 2.790 | 278,532 | +0.02(+0.72%) |
May 08, 2015 | 2.800 | 2.840 | 2.700 | 2.770 | 101,647 | +0.02(+0.73%) |
May 07, 2015 | 2.730 | 2.830 | 2.690 | 2.750 | 129,295 | +0.02(+0.73%) |
May 06, 2015 | 2.810 | 2.820 | 2.730 | 2.730 | 111,773 | -0.07(-2.50%) |
May 05, 2015 | 2.780 | 2.800 | 2.680 | 2.800 | 123,574 | +0.02(+0.72%) |
May 04, 2015 | 2.800 | 2.870 | 2.770 | 2.780 | 129,352 | -0.01(-0.36%) |
May 01, 2015 | 2.770 | 2.920 | 2.770 | 2.790 | 100,563 | +0.01(+0.36%) |
Apr 30, 2015 | 2.830 | 2.830 | 2.750 | 2.780 | 147,206 | -0.03(-1.07%) |
Apr 29, 2015 | 2.790 | 2.870 | 2.760 | 2.810 | 114,353 | -0.02(-0.71%) |
Apr 28, 2015 | 2.870 | 2.880 | 2.760 | 2.830 | 189,777 | -0.06(-2.08%) |
Apr 27, 2015 | 2.830 | 2.950 | 2.830 | 2.890 | 136,429 | +0.04(+1.40%) |
Apr 24, 2015 | 2.950 | 2.950 | 2.830 | 2.850 | 207,795 | -0.07(-2.40%) |
Apr 23, 2015 | 3.000 | 3.028 | 2.890 | 2.920 | 181,687 | -0.06(-2.01%) |
Apr 22, 2015 | 3.090 | 3.090 | 2.830 | 2.980 | 564,405 | -0.10(-3.25%) |
Apr 21, 2015 | 3.070 | 3.100 | 3.040 | 3.080 | 132,766 | +0.03(+0.98%) |
Apr 20, 2015 | 3.130 | 3.130 | 3.020 | 3.050 | 198,252 | -0.05(-1.61%) |
Apr 17, 2015 | 3.130 | 3.150 | 3.060 | 3.100 | 122,559 | -0.06(-1.90%) |
Apr 16, 2015 | 3.180 | 3.220 | 3.120 | 3.160 | 130,735 | -0.05(-1.56%) |
Apr 15, 2015 | 3.209 | 3.230 | 3.140 | 3.210 | 142,355 | +0.04(+1.26%) |
Apr 14, 2015 | 3.200 | 3.260 | 3.110 | 3.170 | 202,544 | -0.03(-0.94%) |
Apr 13, 2015 | 3.150 | 3.230 | 3.100 | 3.200 | 185,843 | +0.09(+2.89%) |
Apr 10, 2015 | 3.070 | 3.140 | 3.020 | 3.110 | 123,393 | +0.01(+0.32%) |
Apr 09, 2015 | 3.080 | 3.110 | 3.020 | 3.100 | 260,676 | -0.03(-0.96%) |
Apr 08, 2015 | 3.170 | 3.180 | 3.095 | 3.130 | 143,467 | +0.03(+0.97%) |
Apr 07, 2015 | 3.100 | 3.190 | 3.040 | 3.100 | 162,390 | -0.01(-0.32%) |
Apr 06, 2015 | 3.190 | 3.220 | 3.100 | 3.110 | 119,233 | -0.05(-1.58%) |
Apr 02, 2015 | 3.010 | 3.160 | 3.160 | 3.160 | 217,400 | +0.12(+3.95%) |
Apr 01, 2015 | 3.040 | 3.140 | 3.010 | 3.040 | 173,644 | -0.06(-1.94%) |
Mar 31, 2015 | 3.050 | 3.163 | 3.050 | 3.100 | 140,893 | -0.02(-0.64%) |
Mar 30, 2015 | 3.160 | 3.220 | 3.070 | 3.120 | 228,314 | -0.04(-1.27%) |
Mar 27, 2015 | 3.220 | 3.220 | 3.130 | 3.160 | 164,288 | +0.00(+0.00%) |
Mar 26, 2015 | 3.060 | 3.195 | 3.030 | 3.160 | 194,453 | +0.10(+3.27%) |
Mar 25, 2015 | 3.240 | 3.250 | 3.020 | 3.060 | 511,257 | -0.17(-5.26%) |
Mar 24, 2015 | 3.310 | 3.400 | 3.160 | 3.230 | 359,775 | -0.12(-3.58%) |
Mar 23, 2015 | 3.350 | 3.410 | 3.230 | 3.350 | 502,180 | +0.03(+0.90%) |
Mar 20, 2015 | 3.600 | 3.680 | 3.080 | 3.320 | 1,810,014 | -0.33(-9.04%) |
Mar 19, 2015 | 3.420 | 3.736 | 3.370 | 3.650 | 1,934,899 | +0.29(+8.63%) |
Mar 18, 2015 | 3.140 | 3.450 | 3.080 | 3.360 | 1,461,430 | +0.22(+7.01%) |
Mar 17, 2015 | 3.320 | 3.540 | 3.130 | 3.140 | 5,072,114 | +0.26(+9.03%) |
Mar 16, 2015 | 2.880 | 2.950 | 2.770 | 2.880 | 497,006 | +0.05(+1.77%) |
Mar 13, 2015 | 2.900 | 3.023 | 2.760 | 2.830 | 656,784 | -0.04(-1.39%) |
Mar 12, 2015 | 2.660 | 2.880 | 2.630 | 2.870 | 451,132 | +0.22(+8.30%) |
Mar 11, 2015 | 2.650 | 2.750 | 2.610 | 2.650 | 158,672 | +0.02(+0.76%) |
Mar 10, 2015 | 2.730 | 2.760 | 2.550 | 2.630 | 206,146 | -0.13(-4.71%) |
Mar 09, 2015 | 2.710 | 2.800 | 2.710 | 2.760 | 207,250 | -0.08(-2.82%) |
Mar 06, 2015 | 2.660 | 2.860 | 2.650 | 2.840 | 405,415 | +0.19(+7.17%) |
Mar 05, 2015 | 2.600 | 2.650 | 2.540 | 2.650 | 139,769 | +0.08(+3.11%) |
Mar 04, 2015 | 2.610 | 2.620 | 2.500 | 2.570 | 139,925 | -0.03(-1.15%) |
Mar 03, 2015 | 2.610 | 2.650 | 2.530 | 2.600 | 171,830 | +0.00(+0.00%) |